| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.40 | 7 | 10,793 | 25,885.53 | |||
| ABCTRANS | 0.72 | 0.72 | 0.72 | 0.00 | 0.75 | 18 | 57,887 | 43,701.18 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.57 | 9 | 37,583 | 59,035.71 | |||
| ACCESSCORP | 20.15 | 20.15 | 21.00 | 20.35 | 20.50 | 0.35 | 1.74 | 20.55 | 585 | 48,089,570 | 988,350,217.70 |
| AFRIPRUD | 7.50 | 7.50 | 7.60 | 7.60 | 7.60 | 0.10 | 1.33 | 7.65 | 80 | 973,694 | 7,447,425.85 |
| AIICO | 0.98 | 0.98 | 1.06 | 0.98 | 1.02 | 0.04 | 4.08 | 0.99 | 156 | 15,220,125 | 15,116,297.92 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2002.81 | 21 | 2,337 | 4,680,569.80 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 4 | 2,300 | 4,600.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.65 | 12 | 25,300 | 395,958.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.54 | 10 | 28,511 | 1,612,043.70 | |||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 127.17 | 136 | 378,864 | 48,181,338.15 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 345.06 | 77 | 14,688 | 5,068,190.90 | |||
| CADBURY | 18.30 | 18.30 | 18.30 | 0.00 | 17.40 | 81 | 212,399 | 3,696,258.50 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 21.97 | 22 | 154,030 | 3,384,745.00 | |||
| CAVERTON | 1.60 | 1.60 | 1.75 | 1.60 | 1.60 | 0.00 | 0.00 | 1.63 | 18 | 1,191,097 | 1,937,714.70 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 3.67 | 10 | 265,925 | 977,024.00 | |||
| CHAMS | 2.00 | 2.00 | 2.15 | 2.01 | 2.06 | 0.06 | 3.00 | 2.06 | 59 | 4,511,579 | 9,282,132.20 |
| CILEASING | 3.48 | 3.48 | 3.72 | 3.72 | 3.72 | 0.24 | 6.90 | 3.62 | 27 | 603,362 | 2,185,633.01 |
| CONHALLPLC | 1.53 | 1.53 | 1.53 | 0.00 | 1.39 | 6 | 87,300 | 120,957.00 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.85 | 13 | 3,843 | 314,549.55 | |||
| CORNERST | 2.00 | 2.00 | 2.09 | 2.09 | 2.09 | 0.09 | 4.50 | 2.08 | 13 | 283,083 | 588,414.08 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 9.16 | 31 | 62,592 | 573,082.35 | |||
| CUTIX | 2.70 | 2.70 | 2.70 | 0.00 | 2.74 | 33 | 411,861 | 1,129,520.15 | |||
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 5.75 | 3 | 8,800 | 50,600.00 | |||
| DAARCOMM | 0.78 | 0.78 | 0.78 | 0.00 | 0.71 | 13 | 93,591 | 66,517.91 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 86 | 140,618 | 86,915,985.80 | |||
| DANGSUGAR | 55.65 | 60.00 | 61.20 | 59.85 | 61.20 | 5.55 | 9.97 | 60.83 | 636 | 11,112,500 | 675,943,449.05 |
| DEAPCAP | 0.63 | 0.63 | 0.65 | 0.65 | 0.65 | 0.02 | 3.17 | 0.61 | 37 | 836,627 | 508,384.30 |
| ELLAHLAKES | 3.00 | 3.00 | 3.29 | 3.24 | 3.29 | 0.29 | 9.67 | 3.19 | 107 | 3,299,793 | 10,529,655.70 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.40 | 1 | 500 | 8,700.00 | |||
| ETERNA | 15.65 | 15.65 | 14.60 | 14.60 | 14.60 | -1.05 | -6.71 | 14.64 | 71 | 428,258 | 6,268,420.05 |
| ETI | 20.00 | 20.00 | 20.00 | 0.00 | 21.52 | 64 | 772,444 | 16,625,357.65 | |||
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 6.16 | 9 | 38,405 | 236,502.55 | |||
| FBNH | 32.40 | 32.40 | 32.50 | 31.25 | 32.00 | -0.40 | -1.23 | 31.81 | 264 | 7,591,956 | 241,530,656.45 |
| FCMB | 7.50 | 7.50 | 8.00 | 7.65 | 7.65 | 0.15 | 2.00 | 7.85 | 130 | 2,404,538 | 18,880,625.00 |
| FIDELITYBK | 10.00 | 10.00 | 10.30 | 10.00 | 10.05 | 0.05 | 0.50 | 10.05 | 225 | 18,662,966 | 187,628,346.75 |
| FIDSON | 16.00 | 16.00 | 16.00 | 0.00 | 14.40 | 24 | 264,002 | 3,801,628.80 | |||
| FLOURMILL | 33.40 | 33.40 | 33.40 | 0.00 | 32.90 | 97 | 431,211 | 14,185,650.15 | |||
| FTNCOCOA | 1.38 | 1.38 | 1.51 | 1.44 | 1.50 | 0.12 | 8.70 | 1.48 | 65 | 2,706,206 | 4,001,134.03 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 936.95 | 98 | 242,431 | 227,144,518.60 | |||
| GTCO | 41.10 | 41.10 | 42.00 | 41.50 | 41.90 | 0.80 | 1.95 | 41.64 | 493 | 96,630,881 | 4,023,975,674.00 |
| GUINEAINS | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 21 | 337,044 | 118,034.85 |
| GUINNESS | 42.05 | 42.05 | 42.20 | 42.15 | 42.20 | 0.15 | 0.36 | 42.42 | 141 | 2,366,803 | 100,401,043.05 |
| HONYFLOUR | 3.40 | 3.40 | 3.74 | 3.73 | 3.74 | 0.34 | 10.00 | 3.72 | 51 | 1,054,500 | 3,918,984.72 |
| IKEJAHOTEL | 6.68 | 6.65 | 6.65 | 6.65 | 6.65 | -0.03 | -0.45 | 6.51 | 28 | 276,156 | 1,797,276.50 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.61 | 5 | 117,875 | 1,486,230.00 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 4 | 331 | 2,144.88 | |||
| INTBREW | 4.31 | 4.31 | 4.44 | 4.44 | 4.44 | 0.13 | 3.02 | 4.29 | 30 | 278,759 | 1,196,632.52 |
| INTENEGINS | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -0.13 | -7.74 | 1.57 | 21 | 504,976 | 794,511.76 |
| JAIZBANK | 2.00 | 2.00 | 2.01 | 1.98 | 1.99 | -0.01 | -0.50 | 2.00 | 229 | 6,188,461 | 12,377,925.52 |
| JAPAULGOLD | 1.95 | 1.95 | 2.13 | 1.97 | 2.13 | 0.18 | 9.23 | 2.02 | 136 | 6,723,216 | 13,595,764.31 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 53.15 | 33 | 90,122 | 4,789,676.80 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.80 | 5 | 54,010 | 97,439.80 | |||
| JULI | 4.97 | 4.97 | 4.97 | 0.00 | 5.06 | 49 | 249,553 | 1,262,516.01 | |||
| LASACO | 2.34 | 2.34 | 2.15 | 2.11 | 2.11 | -0.23 | -9.83 | 2.13 | 71 | 7,375,634 | 15,673,853.86 |
| LEARNAFRCA | 3.39 | 3.39 | 3.45 | 3.45 | 3.45 | 0.06 | 1.77 | 3.45 | 11 | 206,745 | 713,784.50 |
| LINKASSURE | 0.74 | 0.74 | 0.74 | 0.00 | 0.80 | 5 | 9,000 | 7,230.00 | |||
| LIVESTOCK | 1.48 | 1.48 | 1.60 | 1.60 | 1.60 | 0.12 | 8.11 | 1.59 | 41 | 823,758 | 1,312,739.80 |
| MANSARD | 5.09 | 5.09 | 5.10 | 5.10 | 5.10 | 0.01 | 0.20 | 5.10 | 54 | 806,696 | 4,112,713.51 |
| MAYBAKER | 5.42 | 5.42 | 5.42 | 0.00 | 5.37 | 28 | 160,797 | 862,780.98 | |||
| MBENEFIT | 0.59 | 0.59 | 0.60 | 0.56 | 0.60 | 0.01 | 1.69 | 0.58 | 21 | 2,480,137 | 1,430,988.20 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 1 | 17 | 85.68 | |||
| MORISON | 1.51 | 1.51 | 1.51 | 0.00 | 1.51 | 7 | 23,685 | 35,764.35 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 10 | 2,387 | 290,020.50 | |||
| MTNN | 221.40 | 221.40 | 221.40 | 0.00 | 233.52 | 663 | 1,682,409 | 392,873,081.30 | |||
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 7 | 1,010 | 13,907.70 | |||
| NAHCO | 30.50 | 30.50 | 30.50 | 0.00 | 28.39 | 44 | 383,590 | 10,889,787.80 | |||
| NASCON | 52.40 | 52.40 | 57.60 | 57.55 | 57.60 | 5.20 | 9.92 | 57.51 | 356 | 19,574,854 | 1,125,730,792.30 |
| NB | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.74 | 149 | 1,354,769 | 40,285,940.85 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 2 | 3,482 | 15,042.24 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.71 | 16 | 269,097 | 460,825.59 |
| NEM | 5.50 | 5.50 | 6.05 | 5.55 | 6.05 | 0.55 | 10.00 | 5.67 | 36 | 1,991,270 | 11,299,296.50 |
| NESTLE | 900.00 | 900.00 | 900.10 | 900.10 | 900.10 | 0.10 | 0.01 | 900.79 | 80 | 260,874 | 234,993,408.00 |
| NGXGROUP | 20.95 | 20.95 | 21.20 | 21.20 | 21.20 | 0.25 | 1.19 | 21.22 | 37 | 833,907 | 17,695,411.50 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 5 | 1,616 | 182,608.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 4 | 4,254 | 205,468.20 | |||
| NPFMCRFBK | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.85 | 12 | 493,609 | 914,028.07 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.60 | 7 | 60,198 | 35,968.80 | |||
| OANDO | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -0.60 | -5.00 | 11.44 | 146 | 2,557,762 | 29,264,230.30 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 242.33 | 44 | 6,537 | 1,584,139.00 | |||
| OMATEK | 0.65 | 0.65 | 0.71 | 0.69 | 0.69 | 0.04 | 6.15 | 0.70 | 39 | 1,186,921 | 835,635.19 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 209.55 | 32 | 31,800 | 6,663,716.40 | |||
| PRESTIGE | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -0.06 | -10.00 | 0.55 | 21 | 1,190,303 | 651,196.59 |
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 36.27 | 62 | 325,909 | 11,821,886.15 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.20 | 10 | 92,180 | 295,387.49 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.38 | 5 | 126,850 | 48,096.50 | |||
| ROYALEX | 0.70 | 0.70 | 0.72 | 0.72 | 0.72 | 0.02 | 2.86 | 0.75 | 22 | 376,150 | 281,903.00 |
| RTBRISCOE | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 | -8.16 | 0.45 | 29 | 1,620,679 | 735,645.54 |
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 20 | 7,483 | 22,695,939.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 22.95 | 2 | 48 | 1,101.60 | |||
| SOVRENINS | 0.44 | 0.44 | 0.48 | 0.42 | 0.42 | -0.02 | -4.55 | 0.47 | 27 | 1,808,090 | 847,458.20 |
| STANBIC | 53.00 | 53.00 | 53.00 | 0.00 | 53.97 | 75 | 709,284 | 38,280,393.60 | |||
| STERLINGNG | 4.75 | 4.75 | 5.00 | 4.70 | 4.70 | -0.05 | -1.05 | 4.84 | 156 | 5,842,036 | 28,250,478.09 |
| SUNUASSUR | 1.57 | 1.57 | 1.57 | 0.00 | 1.44 | 6 | 100,914 | 144,841.12 | |||
| TANTALIZER | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.02 | -5.00 | 0.38 | 10 | 286,358 | 109,556.02 |
| THOMASWY | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 | -1.09 | 1.78 | 10 | 432,300 | 770,990.00 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 316.16 | 38 | 16,894 | 5,341,233.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 1 | 300 | 936.00 | |||
| TRANSCOHOT | 101.00 | 101.00 | 101.00 | 0.00 | 92.42 | 62 | 81,267 | 7,510,814.43 | |||
| TRANSCORP | 17.00 | 17.00 | 17.80 | 15.70 | 17.80 | 0.80 | 4.71 | 16.66 | 876 | 73,860,004 | 1,230,706,939.75 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.25 | 2 | 91,000 | 113,760.00 | |||
| TRANSPOWER | 351.30 | 351.30 | 370.00 | 351.30 | 368.80 | 17.50 | 4.98 | 359.09 | 1532 | 16,513,038 | 5,929,592,706.50 |
| UACN | 13.95 | 13.95 | 12.60 | 12.60 | 12.60 | -1.35 | -9.68 | 12.63 | 49 | 446,277 | 5,637,554.30 |
| UBA | 21.90 | 21.90 | 23.40 | 22.55 | 23.00 | 1.10 | 5.02 | 23.04 | 510 | 21,580,646 | 497,306,442.70 |
| UCAP | 20.50 | 20.50 | 20.50 | 20.15 | 20.50 | 0.00 | 0.00 | 20.45 | 122 | 2,303,309 | 47,093,870.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.00 | 1 | 28 | 1,036.00 | |||
| UNILEVER | 15.10 | 15.10 | 15.10 | 0.00 | 14.71 | 49 | 325,915 | 4,793,558.30 | |||
| UNITYBNK | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.02 | 55 | 653,625 | 1,319,932.02 |
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 0.37 | 45 | 5,984,842 | 2,208,421.69 |
| UPDC | 1.32 | 1.32 | 1.43 | 1.32 | 1.43 | 0.11 | 8.33 | 1.41 | 29 | 1,391,357 | 1,955,783.67 |
| UPDCREIT | 5.30 | 5.30 | 5.30 | 0.00 | 5.27 | 31 | 66,186 | 348,806.00 | |||
| UPL | 2.42 | 2.42 | 2.42 | 0.00 | 2.21 | 9 | 35,422 | 78,458.21 | |||
| VERITASKAP | 0.66 | 0.66 | 0.66 | 0.64 | 0.64 | -0.02 | -3.03 | 0.66 | 49 | 1,657,644 | 1,086,122.36 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 7 | 180,080 | 32,900,649.20 | |||
| VITAFOAM | 22.95 | 22.95 | 22.95 | 0.00 | 20.70 | 40 | 482,926 | 9,996,568.20 | |||
| WAPCO | 34.00 | 34.00 | 34.95 | 34.95 | 34.95 | 0.95 | 2.79 | 34.87 | 131 | 726,564 | 25,331,872.30 |
| WAPIC | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.03 | -4.35 | 0.66 | 50 | 435,671 | 289,662.60 |
| WEMABANK | 7.15 | 7.15 | 7.85 | 7.85 | 7.85 | 0.70 | 9.79 | 7.76 | 122 | 3,401,936 | 26,397,205.33 |
| ZENITHBANK | 34.00 | 34.00 | 36.20 | 35.00 | 36.20 | 2.20 | 6.47 | 35.23 | 529 | 14,482,965 | 510,271,372.60 |
| TOTAL TRANSACTION (119) | 11,326 | 436,759,551 | 17,098,917,110 |
